9005 東急(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 730 | 730 | 719 | 729 | 309,000 | 1,458 |
| 1995-12-28 | 725 | 736 | 720 | 730 | 3,573,000 | 1,460 |
| 1995-12-27 | 719 | 725 | 714 | 723 | 3,499,000 | 1,446 |
| 1995-12-26 | 718 | 718 | 707 | 714 | 303,000 | 1,428 |
| 1995-12-25 | 720 | 720 | 706 | 715 | 390,000 | 1,430 |
| 1995-12-22 | 715 | 717 | 710 | 710 | 847,000 | 1,420 |
| 1995-12-21 | 712 | 716 | 706 | 714 | 907,000 | 1,428 |
| 1995-12-20 | 712 | 713 | 698 | 702 | 718,000 | 1,404 |
| 1995-12-19 | 708 | 708 | 702 | 702 | 276,000 | 1,404 |
| 1995-12-18 | 702 | 710 | 700 | 709 | 224,000 | 1,418 |
| 1995-12-15 | 712 | 712 | 700 | 700 | 404,000 | 1,400 |
| 1995-12-14 | 693 | 713 | 693 | 713 | 492,000 | 1,426 |
| 1995-12-13 | 708 | 709 | 698 | 703 | 1,075,000 | 1,406 |
| 1995-12-12 | 696 | 700 | 684 | 684 | 3,431,000 | 1,368 |
| 1995-12-11 | 700 | 700 | 688 | 695 | 3,111,000 | 1,390 |
| 1995-12-08 | 708 | 708 | 686 | 695 | 2,200,000 | 1,390 |
| 1995-12-07 | 708 | 708 | 692 | 708 | 1,019,000 | 1,416 |
| 1995-12-06 | 702 | 708 | 698 | 698 | 839,000 | 1,396 |
| 1995-12-05 | 715 | 715 | 700 | 701 | 1,231,000 | 1,402 |
| 1995-12-04 | 715 | 720 | 710 | 715 | 1,626,000 | 1,430 |
| 1995-12-01 | 699 | 720 | 699 | 715 | 1,130,000 | 1,430 |
| 1995-11-30 | 700 | 707 | 698 | 707 | 687,000 | 1,414 |
| 1995-11-29 | 708 | 714 | 693 | 699 | 1,010,000 | 1,398 |
| 1995-11-28 | 710 | 715 | 705 | 710 | 1,478,000 | 1,420 |
| 1995-11-27 | 697 | 710 | 697 | 708 | 684,000 | 1,416 |
| 1995-11-24 | 693 | 697 | 689 | 697 | 268,000 | 1,394 |
| 1995-11-22 | 700 | 700 | 688 | 696 | 1,059,000 | 1,392 |
| 1995-11-21 | 695 | 703 | 692 | 700 | 804,000 | 1,400 |
| 1995-11-20 | 681 | 694 | 680 | 694 | 830,000 | 1,388 |
| 1995-11-17 | 680 | 680 | 670 | 679 | 395,000 | 1,358 |
| 1995-11-16 | 659 | 660 | 651 | 660 | 265,000 | 1,320 |
| 1995-11-15 | 650 | 660 | 648 | 659 | 372,000 | 1,318 |
| 1995-11-14 | 659 | 659 | 648 | 648 | 215,000 | 1,296 |
| 1995-11-13 | 659 | 659 | 642 | 642 | 416,000 | 1,284 |
| 1995-11-10 | 655 | 659 | 650 | 659 | 316,000 | 1,318 |
| 1995-11-09 | 670 | 675 | 650 | 650 | 379,000 | 1,300 |
| 1995-11-08 | 672 | 673 | 663 | 664 | 535,000 | 1,328 |
| 1995-11-07 | 673 | 676 | 666 | 673 | 245,000 | 1,346 |
| 1995-11-06 | 674 | 677 | 665 | 673 | 518,000 | 1,346 |
| 1995-11-02 | 649 | 675 | 648 | 675 | 465,000 | 1,350 |
| 1995-11-01 | 642 | 648 | 634 | 648 | 386,000 | 1,296 |
| 1995-10-31 | 639 | 651 | 631 | 651 | 415,000 | 1,302 |
| 1995-10-30 | 631 | 639 | 631 | 639 | 211,000 | 1,278 |
| 1995-10-27 | 642 | 647 | 630 | 630 | 634,000 | 1,260 |
| 1995-10-26 | 654 | 655 | 641 | 642 | 363,000 | 1,284 |
| 1995-10-25 | 660 | 665 | 652 | 652 | 228,000 | 1,304 |
| 1995-10-24 | 660 | 666 | 660 | 660 | 275,000 | 1,320 |
| 1995-10-23 | 660 | 663 | 658 | 663 | 438,000 | 1,326 |
| 1995-10-20 | 660 | 665 | 658 | 661 | 471,000 | 1,322 |
| 1995-10-19 | 644 | 664 | 644 | 660 | 574,000 | 1,320 |
| 1995-10-18 | 648 | 649 | 641 | 644 | 318,000 | 1,288 |
| 1995-10-17 | 643 | 650 | 637 | 648 | 503,000 | 1,296 |
| 1995-10-16 | 649 | 650 | 640 | 643 | 278,000 | 1,286 |
| 1995-10-13 | 645 | 649 | 639 | 639 | 435,000 | 1,278 |
| 1995-10-12 | 650 | 651 | 642 | 645 | 226,000 | 1,290 |
| 1995-10-11 | 665 | 665 | 649 | 649 | 476,000 | 1,298 |
| 1995-10-09 | 675 | 682 | 656 | 656 | 212,000 | 1,312 |
| 1995-10-06 | 666 | 675 | 657 | 675 | 436,000 | 1,350 |
| 1995-10-05 | 666 | 666 | 657 | 665 | 321,000 | 1,330 |
| 1995-10-04 | 667 | 668 | 652 | 656 | 215,000 | 1,312 |
| 1995-10-03 | 653 | 668 | 649 | 668 | 292,000 | 1,336 |
| 1995-10-02 | 667 | 667 | 651 | 653 | 242,000 | 1,306 |
| 1995-09-29 | 651 | 668 | 650 | 668 | 171,000 | 1,336 |
| 1995-09-28 | 655 | 663 | 650 | 657 | 159,000 | 1,314 |
| 1995-09-27 | 651 | 663 | 650 | 663 | 217,000 | 1,326 |
| 1995-09-26 | 655 | 665 | 652 | 659 | 184,000 | 1,318 |
| 1995-09-25 | 662 | 663 | 651 | 655 | 528,000 | 1,310 |
| 1995-09-22 | 650 | 663 | 645 | 663 | 735,000 | 1,326 |
| 1995-09-21 | 656 | 658 | 650 | 656 | 321,000 | 1,312 |
| 1995-09-20 | 682 | 685 | 656 | 659 | 793,000 | 1,318 |
| 1995-09-19 | 674 | 683 | 669 | 682 | 711,000 | 1,364 |
| 1995-09-18 | 705 | 705 | 684 | 684 | 529,000 | 1,368 |
| 1995-09-14 | 697 | 705 | 684 | 705 | 1,164,000 | 1,410 |
| 1995-09-13 | 675 | 679 | 668 | 677 | 478,000 | 1,354 |
| 1995-09-12 | 682 | 684 | 675 | 675 | 462,000 | 1,350 |
| 1995-09-11 | 672 | 681 | 668 | 675 | 285,000 | 1,350 |
| 1995-09-08 | 685 | 691 | 671 | 682 | 3,661,000 | 1,364 |
| 1995-09-07 | 662 | 662 | 649 | 654 | 1,036,000 | 1,308 |
| 1995-09-06 | 667 | 667 | 660 | 662 | 271,000 | 1,324 |
| 1995-09-05 | 674 | 674 | 650 | 667 | 1,266,000 | 1,334 |
| 1995-09-04 | 684 | 687 | 668 | 675 | 1,271,000 | 1,350 |
| 1995-09-01 | 681 | 689 | 680 | 688 | 257,000 | 1,376 |
| 1995-08-31 | 676 | 690 | 674 | 690 | 465,000 | 1,380 |
| 1995-08-30 | 688 | 690 | 677 | 677 | 843,000 | 1,354 |
| 1995-08-29 | 690 | 690 | 676 | 688 | 814,000 | 1,376 |
| 1995-08-28 | 685 | 690 | 680 | 690 | 719,000 | 1,380 |
| 1995-08-25 | 690 | 694 | 680 | 685 | 467,000 | 1,370 |
| 1995-08-24 | 680 | 695 | 669 | 694 | 541,000 | 1,388 |
| 1995-08-23 | 688 | 689 | 671 | 680 | 181,000 | 1,360 |
| 1995-08-22 | 686 | 689 | 675 | 688 | 753,000 | 1,376 |
| 1995-08-21 | 674 | 690 | 666 | 690 | 2,489,000 | 1,380 |
| 1995-08-18 | 666 | 676 | 660 | 674 | 2,268,000 | 1,348 |
| 1995-08-17 | 685 | 690 | 669 | 679 | 673,000 | 1,358 |
| 1995-08-16 | 664 | 710 | 664 | 685 | 2,888,000 | 1,370 |
| 1995-08-15 | 638 | 655 | 636 | 654 | 2,179,000 | 1,308 |
| 1995-08-14 | 620 | 640 | 620 | 638 | 1,050,000 | 1,276 |
| 1995-08-11 | 618 | 618 | 601 | 612 | 475,000 | 1,224 |
| 1995-08-10 | 610 | 612 | 601 | 612 | 283,000 | 1,224 |
| 1995-08-09 | 618 | 627 | 615 | 620 | 319,000 | 1,240 |
| 1995-08-08 | 612 | 618 | 603 | 618 | 328,000 | 1,236 |
| 1995-08-07 | 626 | 627 | 603 | 618 | 304,000 | 1,236 |
| 1995-08-04 | 625 | 632 | 621 | 627 | 365,000 | 1,254 |
| 1995-08-03 | 640 | 643 | 625 | 633 | 1,711,000 | 1,266 |
| 1995-08-02 | 625 | 637 | 620 | 635 | 858,000 | 1,270 |
| 1995-08-01 | 630 | 633 | 622 | 627 | 1,517,000 | 1,254 |
| 1995-07-31 | 613 | 635 | 612 | 627 | 2,037,000 | 1,254 |
| 1995-07-28 | 609 | 610 | 603 | 609 | 724,000 | 1,218 |
| 1995-07-27 | 611 | 615 | 609 | 609 | 1,185,000 | 1,218 |
| 1995-07-26 | 610 | 614 | 609 | 611 | 498,000 | 1,222 |
| 1995-07-25 | 613 | 616 | 609 | 614 | 1,785,000 | 1,228 |
| 1995-07-24 | 620 | 624 | 618 | 621 | 975,000 | 1,242 |
| 1995-07-21 | 610 | 616 | 608 | 614 | 656,000 | 1,228 |
| 1995-07-20 | 598 | 608 | 587 | 608 | 742,000 | 1,216 |
| 1995-07-19 | 600 | 600 | 590 | 598 | 951,000 | 1,196 |
| 1995-07-18 | 616 | 616 | 603 | 603 | 631,000 | 1,206 |
| 1995-07-17 | 604 | 618 | 601 | 616 | 1,558,000 | 1,232 |
| 1995-07-14 | 599 | 599 | 592 | 595 | 1,081,000 | 1,190 |
| 1995-07-13 | 595 | 600 | 589 | 589 | 526,000 | 1,178 |
| 1995-07-12 | 596 | 603 | 590 | 595 | 2,376,000 | 1,190 |
| 1995-07-11 | 574 | 588 | 562 | 576 | 500,000 | 1,152 |
| 1995-07-10 | 600 | 600 | 572 | 572 | 778,000 | 1,144 |
| 1995-07-07 | 561 | 615 | 561 | 581 | 1,569,000 | 1,162 |
| 1995-07-06 | 548 | 555 | 541 | 555 | 485,000 | 1,110 |
| 1995-07-05 | 544 | 556 | 543 | 548 | 474,000 | 1,096 |
| 1995-07-04 | 540 | 549 | 532 | 543 | 729,000 | 1,086 |
| 1995-07-03 | 544 | 544 | 534 | 540 | 562,000 | 1,080 |
| 1995-06-30 | 523 | 544 | 522 | 544 | 323,000 | 1,088 |
| 1995-06-29 | 540 | 540 | 525 | 525 | 386,000 | 1,050 |
| 1995-06-28 | 521 | 525 | 520 | 521 | 322,000 | 1,042 |
| 1995-06-27 | 546 | 546 | 521 | 521 | 363,000 | 1,042 |
| 1995-06-26 | 551 | 553 | 536 | 536 | 470,000 | 1,072 |
| 1995-06-23 | 545 | 545 | 536 | 543 | 254,000 | 1,086 |
| 1995-06-22 | 539 | 545 | 533 | 538 | 753,000 | 1,076 |
| 1995-06-21 | 525 | 534 | 521 | 534 | 629,000 | 1,068 |
| 1995-06-20 | 530 | 530 | 520 | 525 | 425,000 | 1,050 |
| 1995-06-19 | 526 | 529 | 525 | 525 | 348,000 | 1,050 |
| 1995-06-16 | 545 | 548 | 525 | 525 | 1,092,000 | 1,050 |
| 1995-06-15 | 537 | 542 | 534 | 542 | 747,000 | 1,084 |
| 1995-06-14 | 533 | 540 | 533 | 534 | 489,000 | 1,068 |
| 1995-06-13 | 540 | 542 | 531 | 531 | 752,000 | 1,062 |
| 1995-06-12 | 538 | 541 | 529 | 535 | 788,000 | 1,070 |
| 1995-06-09 | 530 | 539 | 527 | 538 | 1,707,000 | 1,076 |
| 1995-06-08 | 537 | 550 | 532 | 540 | 1,010,000 | 1,080 |
| 1995-06-07 | 542 | 544 | 537 | 544 | 305,000 | 1,088 |
| 1995-06-06 | 552 | 555 | 537 | 537 | 317,000 | 1,074 |
| 1995-06-05 | 555 | 560 | 543 | 552 | 197,000 | 1,104 |
| 1995-06-02 | 549 | 568 | 546 | 555 | 317,000 | 1,110 |
| 1995-06-01 | 553 | 553 | 538 | 539 | 236,000 | 1,078 |
| 1995-05-31 | 553 | 553 | 538 | 548 | 356,000 | 1,096 |
| 1995-05-30 | 559 | 560 | 553 | 558 | 585,000 | 1,116 |
| 1995-05-29 | 560 | 569 | 555 | 555 | 833,000 | 1,110 |
| 1995-05-26 | 542 | 565 | 542 | 558 | 313,000 | 1,116 |
| 1995-05-25 | 573 | 573 | 548 | 548 | 401,000 | 1,096 |
| 1995-05-24 | 552 | 572 | 549 | 567 | 574,000 | 1,134 |
| 1995-05-23 | 539 | 554 | 535 | 554 | 442,000 | 1,108 |
| 1995-05-22 | 542 | 549 | 527 | 532 | 746,000 | 1,064 |
| 1995-05-19 | 570 | 570 | 553 | 560 | 1,507,000 | 1,120 |
| 1995-05-18 | 587 | 587 | 569 | 570 | 661,000 | 1,140 |
| 1995-05-17 | 585 | 586 | 575 | 585 | 517,000 | 1,170 |
| 1995-05-16 | 582 | 582 | 568 | 580 | 568,000 | 1,160 |
| 1995-05-15 | 575 | 579 | 566 | 577 | 531,000 | 1,154 |
| 1995-05-12 | 589 | 590 | 561 | 561 | 882,000 | 1,122 |
| 1995-05-11 | 594 | 594 | 578 | 585 | 742,000 | 1,170 |
| 1995-05-10 | 595 | 596 | 582 | 588 | 1,218,000 | 1,176 |
| 1995-05-09 | 599 | 599 | 590 | 597 | 321,000 | 1,194 |
| 1995-05-08 | 601 | 603 | 595 | 599 | 521,000 | 1,198 |
| 1995-05-02 | 598 | 602 | 591 | 601 | 544,000 | 1,202 |
| 1995-05-01 | 594 | 597 | 586 | 593 | 237,000 | 1,186 |
| 1995-04-28 | 593 | 595 | 590 | 593 | 402,000 | 1,186 |
| 1995-04-27 | 595 | 595 | 581 | 592 | 236,000 | 1,184 |
| 1995-04-26 | 585 | 591 | 585 | 585 | 324,000 | 1,170 |
| 1995-04-25 | 579 | 599 | 579 | 585 | 509,000 | 1,170 |
| 1995-04-24 | 575 | 589 | 575 | 577 | 225,000 | 1,154 |
| 1995-04-21 | 583 | 585 | 580 | 585 | 428,000 | 1,170 |
| 1995-04-20 | 570 | 584 | 570 | 583 | 755,000 | 1,166 |
| 1995-04-19 | 560 | 568 | 555 | 568 | 376,000 | 1,136 |
| 1995-04-18 | 572 | 573 | 566 | 569 | 277,000 | 1,138 |
| 1995-04-17 | 565 | 570 | 564 | 570 | 537,000 | 1,140 |
| 1995-04-14 | 573 | 575 | 560 | 560 | 531,000 | 1,120 |
| 1995-04-13 | 569 | 580 | 569 | 573 | 489,000 | 1,146 |
| 1995-04-12 | 565 | 573 | 564 | 569 | 356,000 | 1,138 |
| 1995-04-11 | 569 | 571 | 560 | 568 | 191,000 | 1,136 |
| 1995-04-10 | 555 | 566 | 550 | 559 | 439,000 | 1,118 |
| 1995-04-07 | 553 | 555 | 547 | 552 | 211,000 | 1,104 |
| 1995-04-06 | 554 | 560 | 547 | 558 | 282,000 | 1,116 |
| 1995-04-05 | 546 | 556 | 545 | 555 | 392,000 | 1,110 |
| 1995-04-04 | 543 | 555 | 538 | 545 | 796,000 | 1,090 |
| 1995-04-03 | 561 | 562 | 525 | 538 | 825,000 | 1,076 |
| 1995-03-31 | 599 | 605 | 560 | 561 | 710,000 | 1,122 |
| 1995-03-30 | 589 | 595 | 587 | 590 | 641,000 | 1,180 |
| 1995-03-29 | 586 | 600 | 575 | 586 | 599,000 | 1,172 |
| 1995-03-28 | 561 | 587 | 561 | 585 | 430,000 | 1,170 |
| 1995-03-27 | 565 | 592 | 565 | 570 | 686,000 | 1,140 |
| 1995-03-24 | 560 | 565 | 551 | 559 | 515,000 | 1,118 |
| 1995-03-23 | 565 | 567 | 560 | 566 | 490,000 | 1,132 |
| 1995-03-22 | 569 | 572 | 561 | 565 | 591,000 | 1,130 |
| 1995-03-20 | 576 | 580 | 561 | 569 | 848,000 | 1,138 |
| 1995-03-17 | 592 | 592 | 580 | 585 | 645,000 | 1,170 |
| 1995-03-16 | 584 | 591 | 583 | 591 | 648,000 | 1,182 |
| 1995-03-15 | 582 | 603 | 581 | 592 | 600,000 | 1,184 |
| 1995-03-14 | 589 | 593 | 581 | 581 | 1,114,000 | 1,162 |
| 1995-03-13 | 591 | 599 | 581 | 583 | 1,628,000 | 1,166 |
| 1995-03-10 | 594 | 605 | 590 | 591 | 2,403,000 | 1,182 |
| 1995-03-09 | 605 | 610 | 600 | 603 | 332,000 | 1,206 |
| 1995-03-08 | 598 | 606 | 595 | 595 | 396,000 | 1,190 |
| 1995-03-07 | 605 | 610 | 601 | 601 | 305,000 | 1,202 |
| 1995-03-06 | 601 | 612 | 600 | 607 | 164,000 | 1,214 |
| 1995-03-03 | 605 | 614 | 601 | 610 | 335,000 | 1,220 |
| 1995-03-02 | 612 | 618 | 605 | 605 | 584,000 | 1,210 |
| 1995-03-01 | 595 | 605 | 592 | 592 | 590,000 | 1,184 |
| 1995-02-28 | 605 | 619 | 596 | 615 | 613,000 | 1,230 |
| 1995-02-27 | 608 | 608 | 591 | 601 | 1,157,000 | 1,202 |
| 1995-02-24 | 630 | 635 | 620 | 628 | 407,000 | 1,256 |
| 1995-02-23 | 645 | 645 | 615 | 622 | 307,000 | 1,244 |
| 1995-02-22 | 646 | 655 | 642 | 649 | 498,000 | 1,298 |
| 1995-02-21 | 629 | 645 | 629 | 645 | 410,000 | 1,290 |
| 1995-02-20 | 633 | 633 | 625 | 630 | 238,000 | 1,260 |
| 1995-02-17 | 609 | 635 | 607 | 625 | 653,000 | 1,250 |
| 1995-02-16 | 625 | 625 | 607 | 607 | 424,000 | 1,214 |
| 1995-02-15 | 644 | 646 | 628 | 629 | 367,000 | 1,258 |
| 1995-02-14 | 628 | 640 | 623 | 640 | 279,000 | 1,280 |
| 1995-02-13 | 641 | 649 | 640 | 648 | 703,000 | 1,296 |
| 1995-02-10 | 628 | 648 | 621 | 648 | 1,017,000 | 1,296 |
| 1995-02-09 | 635 | 642 | 626 | 628 | 529,000 | 1,256 |
| 1995-02-08 | 660 | 660 | 635 | 636 | 407,000 | 1,272 |
| 1995-02-07 | 665 | 669 | 663 | 663 | 639,000 | 1,326 |
| 1995-02-06 | 665 | 665 | 660 | 664 | 423,000 | 1,328 |
| 1995-02-03 | 656 | 657 | 651 | 655 | 215,000 | 1,310 |
| 1995-02-02 | 682 | 682 | 657 | 658 | 566,000 | 1,316 |
| 1995-02-01 | 700 | 707 | 686 | 686 | 2,186,000 | 1,372 |
| 1995-01-31 | 680 | 717 | 675 | 690 | 4,456,000 | 1,380 |
| 1995-01-30 | 610 | 635 | 602 | 635 | 981,000 | 1,270 |
| 1995-01-27 | 604 | 610 | 604 | 609 | 445,000 | 1,218 |
| 1995-01-26 | 617 | 618 | 601 | 601 | 459,000 | 1,202 |
| 1995-01-25 | 603 | 611 | 600 | 607 | 352,000 | 1,214 |
| 1995-01-24 | 590 | 610 | 588 | 602 | 466,000 | 1,204 |
| 1995-01-23 | 621 | 629 | 586 | 587 | 874,000 | 1,174 |
| 1995-01-20 | 627 | 631 | 625 | 631 | 327,000 | 1,262 |
| 1995-01-19 | 632 | 635 | 626 | 630 | 303,000 | 1,260 |
| 1995-01-18 | 630 | 633 | 626 | 631 | 582,000 | 1,262 |
| 1995-01-17 | 651 | 651 | 630 | 630 | 390,000 | 1,260 |
| 1995-01-13 | 653 | 653 | 643 | 647 | 818,000 | 1,294 |
| 1995-01-12 | 656 | 659 | 648 | 651 | 166,000 | 1,302 |
| 1995-01-11 | 663 | 663 | 656 | 660 | 378,000 | 1,320 |
| 1995-01-10 | 655 | 660 | 652 | 659 | 425,000 | 1,318 |
| 1995-01-09 | 656 | 657 | 652 | 656 | 246,000 | 1,312 |
| 1995-01-06 | 648 | 660 | 648 | 656 | 440,000 | 1,312 |
| 1995-01-05 | 663 | 663 | 649 | 658 | 181,000 | 1,316 |
| 1995-01-04 | 650 | 658 | 648 | 657 | 109,000 | 1,314 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
